| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 23.4 | 23.79 | 23.39 | 23.5 | 23.5 | +0.27 (+1.16%) | 1,391,220 |
| 14 Jan 2022 | CNY | 23.77 | 23.85 | 23.18 | 23.23 | 23.23 | -0.65 (-2.72%) | 1,791,970 |
| 13 Jan 2022 | CNY | 24.2 | 24.6 | 23.76 | 23.88 | 23.88 | -0.37 (-1.53%) | 2,306,100 |
| 12 Jan 2022 | CNY | 24.38 | 24.77 | 24.2 | 24.25 | 24.25 | +0.11 (+0.46%) | 1,558,470 |
| 11 Jan 2022 | CNY | 24.6 | 24.68 | 24.05 | 24.14 | 24.14 | -0.54 (-2.19%) | 2,129,050 |
| 10 Jan 2022 | CNY | 25 | 25.08 | 23.9 | 24.68 | 24.68 | -0.88 (-3.44%) | 3,300,200 |
| 7 Jan 2022 | CNY | 24.37 | 26.67 | 24.09 | 25.56 | 25.56 | +1.19 (+4.88%) | 5,820,770 |
| 6 Jan 2022 | CNY | 24.99 | 25.94 | 24.22 | 24.37 | 24.37 | -0.46 (-1.85%) | 4,713,880 |
| 5 Jan 2022 | CNY | 23.87 | 25.01 | 23.69 | 24.83 | 24.83 | +0.96 (+4.02%) | 3,889,090 |
| 4 Jan 2022 | CNY | 23.2 | 23.94 | 23.1 | 23.87 | 23.87 | +0.64 (+2.76%) | 1,878,470 |
| 31 Dec 2021 | CNY | 23.41 | 23.45 | 23.02 | 23.23 | 23.23 | +0.04 (+0.17%) | 1,123,510 |
| 30 Dec 2021 | CNY | 22.81 | 23.5 | 22.67 | 23.19 | 23.19 | +0.39 (+1.71%) | 2,147,230 |
| 29 Dec 2021 | CNY | 22.9 | 23 | 22.6 | 22.8 | 22.8 | -0.26 (-1.13%) | 827,740 |
| 28 Dec 2021 | CNY | 22.78 | 23.1 | 22.54 | 23.06 | 23.06 | +0.37 (+1.63%) | 1,169,370 |
| 27 Dec 2021 | CNY | 22.94 | 23.09 | 22.49 | 22.69 | 22.69 | -0.25 (-1.09%) | 1,187,210 |
| 24 Dec 2021 | CNY | 22.72 | 23.43 | 22.71 | 22.94 | 22.94 | +0.22 (+0.97%) | 1,450,990 |
| 23 Dec 2021 | CNY | 23.08 | 23.19 | 22.67 | 22.72 | 22.72 | -0.28 (-1.22%) | 1,125,040 |
| 22 Dec 2021 | CNY | 22.53 | 23.48 | 22.5 | 23 | 23 | +0.47 (+2.09%) | 1,858,150 |
| 21 Dec 2021 | CNY | 22.49 | 22.59 | 22.31 | 22.53 | 22.53 | +0.23 (+1.03%) | 771,630 |
| 20 Dec 2021 | CNY | 22.5 | 22.66 | 22.18 | 22.3 | 22.3 | -0.33 (-1.46%) | 1,011,620 |
| 17 Dec 2021 | CNY | 22.84 | 22.96 | 22.57 | 22.63 | 22.63 | -0.21 (-0.92%) | 836,900 |
| 16 Dec 2021 | CNY | 22.77 | 23.06 | 22.73 | 22.84 | 22.84 | +0.07 (+0.31%) | 959,030 |
| 15 Dec 2021 | CNY | 22.86 | 22.86 | 22.6 | 22.77 | 22.77 | -0.07 (-0.31%) | 699,450 |
| 14 Dec 2021 | CNY | 22.6 | 22.9 | 22.45 | 22.84 | 22.84 | +0.17 (+0.75%) | 968,850 |
| 13 Dec 2021 | CNY | 22.36 | 22.93 | 22.36 | 22.67 | 22.67 | +0.11 (+0.49%) | 1,032,240 |
| 10 Dec 2021 | CNY | 22.9 | 22.9 | 22.42 | 22.56 | 22.56 | -0.16 (-0.70%) | 731,360 |
| 9 Dec 2021 | CNY | 22.39 | 22.87 | 22.23 | 22.72 | 22.72 | +0.38 (+1.70%) | 1,408,770 |
| 8 Dec 2021 | CNY | 22.22 | 22.36 | 22.06 | 22.34 | 22.34 | +0.24 (+1.09%) | 674,150 |
| 7 Dec 2021 | CNY | 22.22 | 22.26 | 21.95 | 22.1 | 22.1 | +0.02 (+0.09%) | 683,220 |
| 6 Dec 2021 | CNY | 22.28 | 22.3 | 21.96 | 22.08 | 22.08 | -0.2 (-0.90%) | 665,630 |
